Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 4.667 | 4.564 | 4.564 | 4.564 | 49,834 | -0.13(-2.83%) |
Dec 30, 2014 | 4.674 | 4.859 | 4.667 | 4.697 | 53,524 | +0.01(+0.16%) |
Dec 29, 2014 | 4.874 | 4.881 | 4.637 | 4.689 | 54,424 | -0.16(-3.35%) |
Dec 26, 2014 | 4.874 | 4.881 | 4.770 | 4.852 | 57,414 | +0.04(+0.92%) |
Dec 24, 2014 | 4.889 | 4.807 | 4.807 | 4.807 | 27,760 | +0.03(+0.62%) |
Dec 23, 2014 | 4.637 | 4.903 | 4.586 | 4.778 | 129,569 | +0.25(+5.55%) |
Dec 22, 2014 | 4.682 | 4.741 | 4.527 | 4.527 | 29,851 | -0.27(-5.55%) |
Dec 19, 2014 | 4.889 | 4.940 | 4.704 | 4.793 | 91,090 | -0.05(-1.07%) |
Dec 18, 2014 | 4.505 | 4.881 | 4.497 | 4.844 | 56,924 | +0.35(+7.72%) |
Dec 17, 2014 | 4.453 | 4.519 | 4.453 | 4.497 | 29,689 | -0.01(-0.16%) |
Dec 16, 2014 | 4.460 | 4.534 | 4.438 | 4.505 | 35,845 | -0.02(-0.49%) |
Dec 15, 2014 | 4.637 | 4.682 | 4.497 | 4.527 | 44,159 | -0.13(-2.85%) |
Dec 12, 2014 | 4.711 | 4.748 | 4.593 | 4.660 | 33,096 | -0.11(-2.32%) |
Dec 11, 2014 | 4.829 | 4.903 | 4.689 | 4.770 | 92,094 | -0.04(-0.92%) |
Dec 10, 2014 | 4.948 | 5.029 | 4.785 | 4.815 | 33,585 | -0.10(-2.10%) |
Dec 09, 2014 | 4.866 | 4.962 | 4.864 | 4.918 | 52,011 | +0.03(+0.60%) |
Dec 08, 2014 | 4.925 | 4.929 | 4.852 | 4.889 | 25,251 | -0.01(-0.15%) |
Dec 05, 2014 | 4.992 | 5.007 | 4.903 | 4.896 | 66,833 | -0.13(-2.50%) |
Dec 04, 2014 | 5.080 | 5.117 | 4.962 | 5.021 | 41,476 | +0.02(+0.44%) |
Dec 03, 2014 | 4.992 | 5.095 | 4.948 | 4.999 | 46,685 | +0.02(+0.45%) |
Dec 02, 2014 | 4.955 | 5.036 | 4.911 | 4.977 | 30,737 | +0.07(+1.35%) |
Dec 01, 2014 | 4.852 | 4.977 | 4.852 | 4.911 | 83,148 | +0.01(+0.30%) |
Nov 28, 2014 | 4.999 | 5.044 | 4.896 | 4.896 | 11,074 | -0.16(-3.21%) |
Nov 26, 2014 | 4.925 | 5.058 | 5.058 | 5.058 | 27,625 | +0.10(+2.09%) |
Nov 25, 2014 | 4.903 | 4.999 | 4.866 | 4.955 | 14,545 | +0.01(+0.15%) |
Nov 24, 2014 | 4.933 | 4.985 | 4.896 | 4.948 | 11,027 | -0.01(-0.15%) |
Nov 21, 2014 | 4.940 | 5.044 | 4.876 | 4.955 | 18,124 | +0.03(+0.60%) |
Nov 20, 2014 | 4.844 | 4.933 | 4.844 | 4.925 | 35,383 | +0.04(+0.76%) |
Nov 19, 2014 | 4.932 | 4.999 | 4.800 | 4.889 | 65,894 | -0.05(-1.05%) |
Nov 18, 2014 | 4.867 | 4.977 | 4.800 | 4.940 | 67,600 | +0.01(+0.15%) |
Nov 17, 2014 | 4.940 | 5.021 | 4.889 | 4.933 | 23,872 | +0.01(+0.30%) |
Nov 14, 2014 | 4.948 | 5.027 | 4.852 | 4.918 | 36,200 | +0.01(+0.30%) |
Nov 13, 2014 | 4.859 | 4.933 | 4.852 | 4.903 | 19,733 | +0.04(+0.91%) |
Nov 12, 2014 | 4.859 | 4.940 | 4.852 | 4.859 | 44,629 | +0.00(+0.00%) |
Nov 11, 2014 | 5.021 | 5.021 | 4.859 | 4.859 | 24,288 | -0.08(-1.64%) |
Nov 10, 2014 | 4.985 | 5.007 | 4.918 | 4.940 | 38,231 | -0.11(-2.19%) |
Nov 07, 2014 | 4.985 | 5.066 | 4.896 | 5.051 | 53,865 | +0.01(+0.15%) |
Nov 06, 2014 | 5.177 | 5.184 | 5.014 | 5.044 | 62,552 | -0.13(-2.57%) |
Nov 05, 2014 | 5.258 | 5.258 | 4.994 | 5.177 | 77,027 | -0.15(-2.77%) |
Nov 04, 2014 | 5.398 | 5.413 | 5.228 | 5.324 | 27,972 | -0.06(-1.10%) |
Nov 03, 2014 | 5.317 | 5.383 | 5.309 | 5.383 | 20,628 | +0.03(+0.55%) |
Oct 31, 2014 | 5.265 | 5.354 | 5.243 | 5.354 | 14,858 | +0.09(+1.68%) |
Oct 30, 2014 | 5.206 | 5.265 | 5.169 | 5.265 | 19,704 | +0.02(+0.42%) |
Oct 29, 2014 | 5.191 | 5.243 | 5.066 | 5.243 | 35,586 | +0.00(+0.00%) |
Oct 28, 2014 | 5.228 | 5.253 | 5.169 | 5.243 | 27,843 | +0.00(+0.00%) |
Oct 27, 2014 | 5.280 | 5.280 | 5.199 | 5.243 | 24,353 | -0.04(-0.70%) |
Oct 24, 2014 | 5.295 | 5.346 | 5.280 | 5.280 | 12,431 | -0.04(-0.69%) |
Oct 23, 2014 | 5.326 | 5.332 | 5.273 | 5.317 | 18,270 | +0.00(+0.00%) |
Oct 22, 2014 | 5.302 | 5.317 | 5.206 | 5.317 | 32,245 | -0.07(-1.23%) |
Oct 21, 2014 | 5.383 | 5.383 | 5.324 | 5.383 | 18,629 | +0.03(+0.55%) |
Oct 20, 2014 | 5.213 | 5.354 | 5.213 | 5.354 | 43,996 | +0.17(+3.28%) |
Oct 17, 2014 | 5.339 | 5.339 | 5.236 | 5.184 | 26,215 | +0.05(+1.01%) |
Oct 16, 2014 | 5.154 | 5.250 | 5.044 | 5.132 | 21,442 | +0.01(+0.14%) |
Oct 15, 2014 | 4.756 | 5.125 | 4.733 | 5.125 | 39,330 | +0.29(+5.95%) |
Oct 14, 2014 | 4.837 | 5.007 | 4.781 | 4.837 | 30,134 | -0.01(-0.30%) |
Oct 13, 2014 | 4.822 | 4.852 | 4.785 | 4.852 | 29,342 | -0.04(-0.91%) |
Oct 10, 2014 | 4.881 | 4.957 | 4.822 | 4.896 | 23,852 | +0.07(+1.53%) |
Oct 09, 2014 | 5.051 | 5.051 | 4.807 | 4.822 | 47,167 | -0.22(-4.39%) |
Oct 08, 2014 | 5.051 | 5.073 | 4.999 | 5.044 | 14,370 | +0.00(+0.00%) |
Oct 07, 2014 | 5.162 | 5.265 | 4.981 | 5.044 | 66,300 | -0.15(-2.84%) |
Oct 06, 2014 | 5.317 | 5.317 | 5.132 | 5.191 | 34,354 | -0.13(-2.50%) |
Oct 03, 2014 | 5.384 | 5.384 | 5.206 | 5.324 | 159,818 | -0.01(-0.28%) |
Oct 02, 2014 | 5.339 | 5.386 | 5.226 | 5.339 | 199,239 | +0.04(+0.84%) |